Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.108,71 +268,41 (+0,50%)
Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara27 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240927C00005000 | 2024-09-13 3:33PM EDT | 5.00 | 9.46 | 9.10 | 9.80 | +0.61 | +6.89% | 6 | 15 | 432.81% |
| ABR240927C00006000 | 2024-09-13 3:32PM EDT | 6.00 | 8.46 | 7.90 | 9.10 | +0.56 | +7.09% | 3 | 8 | 231.25% |
| ABR240927C00007000 | 2024-09-12 3:13PM EDT | 7.00 | 6.87 | 7.20 | 8.30 | 0.00 | - | 5 | 13 | 297.27% |
| ABR240927C00007500 | 2024-09-13 3:34PM EDT | 7.50 | 6.99 | 6.60 | 7.70 | +0.59 | +9.22% | 3 | 25 | 244.14% |
| ABR240927C00008000 | 2024-09-12 3:17PM EDT | 8.00 | 5.90 | 5.90 | 8.30 | 0.00 | - | 9 | 15 | 326.95% |
| ABR240927C00008500 | 2024-09-12 2:43PM EDT | 8.50 | 6.80 | 5.40 | 7.80 | 0.00 | - | 1 | 3 | 301.56% |
| ABR240927C00009000 | 2024-09-12 2:44PM EDT | 9.00 | 6.10 | 4.80 | 7.20 | 0.00 | - | 2 | 26 | 260.16% |
| ABR240927C00009500 | 2024-09-12 2:46PM EDT | 9.50 | 5.20 | 4.40 | 6.70 | 0.00 | - | 3 | 15 | 246.48% |
| ABR240927C00010000 | 2024-09-12 2:47PM EDT | 10.00 | 3.84 | 3.80 | 6.20 | 0.00 | - | 5 | 19 | 217.58% |
| ABR240927C00010500 | 2024-09-13 1:55PM EDT | 10.50 | 3.94 | 3.40 | 5.80 | +0.58 | +17.26% | 3 | 1 | 212.11% |
| ABR240927C00011000 | 2024-09-13 1:54PM EDT | 11.00 | 3.40 | 2.50 | 5.30 | +0.93 | +37.65% | 2 | 3 | 163.87% |
| ABR240927C00011500 | 2024-09-13 1:53PM EDT | 11.50 | 2.98 | 2.55 | 4.00 | +1.23 | +70.29% | 6 | 6 | 128.13% |
| ABR240927C00012000 | 2024-09-12 3:56PM EDT | 12.00 | 2.00 | 1.80 | 2.90 | 0.00 | - | 5 | 11 | 128.52% |
| ABR240927C00012500 | 2024-09-11 9:30AM EDT | 12.50 | 1.05 | 1.40 | 2.35 | 0.00 | - | 1 | 55 | 105.27% |
| ABR240927C00013000 | 2024-09-13 3:54PM EDT | 13.00 | 1.58 | 1.45 | 2.35 | +0.55 | +53.40% | 70 | 406 | 93.95% |
| ABR240927C00013500 | 2024-09-13 2:47PM EDT | 13.50 | 1.03 | 1.05 | 1.15 | +0.53 | +106.00% | 32 | 199 | 49.41% |
| ABR240927C00014000 | 2024-09-13 3:14PM EDT | 14.00 | 0.65 | 0.60 | 0.75 | +0.35 | +116.67% | 41 | 678 | 43.75% |
| ABR240927C00014500 | 2024-09-13 1:41PM EDT | 14.50 | 0.30 | 0.30 | 0.40 | +0.20 | +200.00% | 22 | 481 | 37.11% |
| ABR240927C00015000 | 2024-09-13 3:37PM EDT | 15.00 | 0.15 | 0.15 | 0.20 | +0.09 | +150.00% | 67 | 9 | 36.13% |
Opciones de ventapara27 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABR240927P00009500 | 2024-08-30 11:16AM EDT | 9.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 208.98% |
| ABR240927P00010500 | 2024-09-04 12:27PM EDT | 10.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 171.88% |
| ABR240927P00011000 | 2024-08-20 3:36PM EDT | 11.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 61 | 62 | 102.34% |
| ABR240927P00011500 | 2024-09-13 12:43PM EDT | 11.50 | 0.05 | 0.00 | 0.90 | -0.04 | -44.44% | 1 | 12 | 147.46% |
| ABR240927P00012000 | 2024-09-13 1:42PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 198 | 64.06% |
| ABR240927P00012500 | 2024-09-13 3:29PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 165 | 52.73% |
| ABR240927P00013000 | 2024-09-12 3:06PM EDT | 13.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 203 | 62.11% |
| ABR240927P00013500 | 2024-09-13 10:42AM EDT | 13.50 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 36 | 285 | 44.53% |
| ABR240927P00014000 | 2024-09-13 2:19PM EDT | 14.00 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 123 | 12 | 39.84% |
| ABR240927P00014500 | 2024-08-29 1:21PM EDT | 14.50 | 0.95 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 33.59% |
| ABR240927P00015000 | 2024-09-11 11:31AM EDT | 15.00 | 2.18 | 0.00 | 0.85 | 0.00 | - | 20 | 24 | 46.68% |
| ABR240927P00015500 | 2024-08-20 10:03AM EDT | 15.50 | 4.10 | 0.00 | 1.65 | 0.00 | - | - | 2 | 89.84% |
| ABR240927P00016000 | 2024-08-20 10:05AM EDT | 16.00 | 5.00 | 0.00 | 3.70 | 0.00 | - | - | 3 | 73.44% |
| ABR240927P00016500 | 2024-08-20 10:06AM EDT | 16.50 | 5.50 | 1.25 | 4.10 | 0.00 | - | - | 2 | 118.56% |
| ABR240927P00017000 | 2024-08-20 10:07AM EDT | 17.00 | 5.50 | 1.80 | 4.60 | 0.00 | - | - | 2 | 132.81% |
| ABR240927P00017500 | 2024-08-20 10:08AM EDT | 17.50 | 5.80 | 2.30 | 4.00 | 0.00 | - | - | 2 | 75.78% |
| ABR240927P00018000 | 2024-08-20 10:09AM EDT | 18.00 | 6.30 | 2.75 | 3.90 | 0.00 | - | - | 2 | 120.31% |
| ABR240927P00018500 | 2024-08-20 10:11AM EDT | 18.50 | 5.53 | 3.40 | 4.40 | 0.00 | - | - | 4 | 129.10% |
| ABR240927P00019000 | 2024-08-28 3:48PM EDT | 19.00 | 5.51 | 3.90 | 6.30 | 0.00 | - | 3 | 2 | 161.72% |
| ABR240927P00020000 | 2024-08-20 10:13AM EDT | 20.00 | 6.96 | 4.80 | 6.40 | 0.00 | - | - | 0 | 97.66% |
© 2024 Yahoo. Todos los derechos reservados.